KissMeData/140910/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,200400,5561155,3900,3900,3900,3900,255
20230717,200300,5561155,3900,3900,3900,3900,0
20230717,200200,5561155,3900,3900,3900,3900,0
20230717,200100,5561155,3900,3900,3900,3900,0
20230717,200000,5561155,3900,3900,3900,3900,0
20230717,195900,5561155,3900,3900,3900,3900,0
20230717,195800,5561155,3900,3900,3900,3900,0
20230717,195700,5561155,3900,3900,3900,3900,0
20230717,195600,5561155,3900,3900,3900,3900,0
20230717,195500,5561155,3900,3900,3900,3900,0
20230717,195400,5561155,3900,3900,3900,3900,0
20230717,195300,5561155,3900,3900,3900,3900,0
20230717,195200,5561155,3900,3900,3900,3900,0
20230717,195100,5561155,3900,3900,3900,3900,0
20230717,195000,5561155,3900,3900,3900,3900,0
20230717,194900,5561155,3900,3900,3900,3900,0
20230717,194800,5561155,3900,3900,3900,3900,0
20230717,194700,5561155,3900,3900,3900,3900,0
20230717,194600,5561155,3900,3900,3900,3900,0
20230717,194500,5561155,3900,3900,3900,3900,0
20230717,194400,5561155,3900,3900,3900,3900,0
20230717,194300,5561155,3900,3900,3900,3900,0
20230717,194200,5561155,3900,3900,3900,3900,0
20230717,194100,5561155,3900,3900,3900,3900,0
20230717,194000,5561155,3900,3900,3900,3900,0
20230717,193900,5561155,3900,3900,3900,3900,0
20230717,193800,5561155,3900,3900,3900,3900,0
20230717,193700,5561155,3900,3900,3900,3900,0
20230717,193600,5561155,3900,3900,3900,3900,0
20230717,193500,5561155,3900,3900,3900,3900,0
20230717,193400,5561155,3900,3900,3900,3900,255
20230717,193300,5561155,3900,3900,3900,3900,0
20230717,193200,5561155,3900,3900,3900,3900,0
20230717,193100,5561155,3900,3900,3900,3900,0
20230717,193000,5561155,3900,3900,3900,3900,0
20230717,192900,5561155,3900,3900,3900,3900,0
20230717,192800,5561155,3900,3900,3900,3900,0
20230717,192700,5561155,3900,3900,3900,3900,0
20230717,192600,5561155,3900,3900,3900,3900,0
20230717,192500,5561155,3900,3900,3900,3900,0
20230717,192400,5561155,3900,3900,3900,3900,0
20230717,192300,5561155,3900,3900,3900,3900,0
20230717,192200,5561155,3900,3900,3900,3900,0
20230717,192100,5561155,3900,3900,3900,3900,0
20230717,192000,5561155,3900,3900,3900,3900,0
20230717,191900,5561155,3900,3900,3900,3900,0
20230717,191800,5561155,3900,3900,3900,3900,0
20230717,191700,5561155,3900,3900,3900,3900,0
20230717,191600,5561155,3900,3900,3900,3900,0
20230717,191500,5561155,3900,3900,3900,3900,0
20230717,191400,5561155,3900,3900,3900,3900,0
20230717,191300,5561155,3900,3900,3900,3900,0
20230717,191200,5561155,3900,3900,3900,3900,0
20230717,191100,5561155,3900,3900,3900,3900,0
20230717,191000,5561155,3900,3900,3900,3900,0
20230717,190900,5561155,3900,3900,3900,3900,0
20230717,190800,5561155,3900,3900,3900,3900,0
20230717,190700,5561155,3900,3900,3900,3900,0
20230717,190600,5561155,3900,3900,3900,3900,0
20230717,190500,5561155,3900,3900,3900,3900,0
20230717,190400,5561155,3900,3900,3900,3900,255
20230717,190300,5561155,3900,3900,3900,3900,0
20230717,190200,5561155,3900,3900,3900,3900,0
20230717,190100,5561155,3900,3900,3900,3900,0
20230717,190000,5561155,3900,3900,3900,3900,0
20230717,185900,5561155,3900,3900,3900,3900,0
20230717,185800,5561155,3900,3900,3900,3900,0
20230717,185700,5561155,3900,3900,3900,3900,0
20230717,185600,5561155,3900,3900,3900,3900,0
20230717,185500,5561155,3900,3900,3900,3900,0
20230717,185400,5561155,3900,3900,3900,3900,0
20230717,185300,5561155,3900,3900,3900,3900,0
20230717,185200,5561155,3900,3900,3900,3900,0
20230717,185100,5561155,3900,3900,3900,3900,0
20230717,185000,5561155,3900,3900,3900,3900,0
20230717,184900,5561155,3900,3900,3900,3900,0
20230717,184800,5561155,3900,3900,3900,3900,0
20230717,184700,5561155,3900,3900,3900,3900,0
20230717,184600,5561155,3900,3900,3900,3900,0
20230717,184500,5561155,3900,3900,3900,3900,0
20230717,184400,5561155,3900,3900,3900,3900,0
20230717,184300,5561155,3900,3900,3900,3900,0
20230717,184200,5561155,3900,3900,3900,3900,0
20230717,184100,5561155,3900,3900,3900,3900,0
20230717,184000,5561155,3900,3900,3900,3900,0
20230717,183900,5561155,3900,3900,3900,3900,0
20230717,183800,5561155,3900,3900,3900,3900,0
20230717,183700,5561155,3900,3900,3900,3900,0
20230717,183600,5561155,3900,3900,3900,3900,0
20230717,183500,5561155,3900,3900,3900,3900,0
20230717,183400,5561155,3900,3900,3900,3900,255
20230717,183300,5561155,3900,3900,3900,3900,0
20230717,183200,5561155,3900,3900,3900,3900,0
20230717,183100,5561155,3900,3900,3900,3900,0
20230717,183000,5561155,3900,3900,3900,3900,0
20230717,182900,5561155,3900,3900,3900,3900,0
20230717,182800,5561155,3900,3900,3900,3900,0
20230717,182700,5561155,3900,3900,3900,3900,0
20230717,182600,5561155,3900,3900,3900,3900,0
20230717,182500,5561155,3900,3900,3900,3900,0
20230717,182400,5561155,3900,3900,3900,3900,0
20230717,182300,5561155,3900,3900,3900,3900,0
20230717,182200,5561155,3900,3900,3900,3900,0
20230717,182100,5561155,3900,3900,3900,3900,0
20230717,182000,5561155,3900,3900,3900,3900,0
20230717,181900,5561155,3900,3900,3900,3900,0
20230717,181800,5561155,3900,3900,3900,3900,0
20230717,181700,5561155,3900,3900,3900,3900,0
20230717,181600,5561155,3900,3900,3900,3900,0
20230717,181500,5561155,3900,3900,3900,3900,0
20230717,181400,5561155,3900,3900,3900,3900,0
20230717,181300,5561155,3900,3900,3900,3900,0
20230717,181200,5561155,3900,3900,3900,3900,0
20230717,181100,5561155,3900,3900,3900,3900,0
20230717,181000,5561155,3900,3900,3900,3900,0
20230717,180900,5561155,3900,3900,3900,3900,0
20230717,180800,5561155,3900,3900,3900,3900,0
20230717,180700,5561155,3900,3900,3900,3900,0
20230717,180600,5561155,3900,3900,3900,3900,0
20230717,180500,5561155,3900,3900,3900,3900,0
20230717,180400,5561155,3900,3900,3900,3900,255
20230717,180300,5561155,3900,3900,3900,3900,0
20230717,180200,5561155,3900,3900,3900,3900,0
20230717,180100,5561155,3900,3900,3900,3900,0
20230717,180000,5561155,3900,3900,3900,3900,0
20230717,175900,5561155,3900,3900,3900,3900,0
20230717,175800,5561155,3900,3900,3900,3900,0
20230717,175700,5561155,3900,3900,3900,3900,0
20230717,175600,5561155,3900,3900,3900,3900,0
20230717,175500,5561155,3900,3900,3900,3900,0
20230717,175400,5561155,3900,3900,3900,3900,0
20230717,175300,5561155,3900,3900,3900,3900,0
20230717,175200,5561155,3900,3900,3900,3900,0
20230717,175100,5561155,3900,3900,3900,3900,0
20230717,175000,5561155,3900,3900,3900,3900,0
20230717,174900,5561155,3900,3900,3900,3900,0
20230717,174800,5561155,3900,3900,3900,3900,0
20230717,174700,5561155,3900,3900,3900,3900,0
20230717,174600,5561155,3900,3900,3900,3900,0
20230717,174500,5561155,3900,3900,3900,3900,0
20230717,174400,5561155,3900,3900,3900,3900,0
20230717,174300,5561155,3900,3900,3900,3900,0
20230717,174200,5561155,3900,3900,3900,3900,0
20230717,174100,5561155,3900,3900,3900,3900,0
20230717,174000,5561155,3900,3900,3900,3900,0
20230717,173900,5561155,3900,3900,3900,3900,0
20230717,173800,5561155,3900,3900,3900,3900,0
20230717,173700,5561155,3900,3900,3900,3900,0
20230717,173600,5561155,3900,3900,3900,3900,0
20230717,173500,5561155,3900,3900,3900,3900,0
20230717,173400,5561155,3900,3900,3900,3900,255
20230717,173300,5561155,3900,3900,3900,3900,0
20230717,173200,5561155,3900,3900,3900,3900,0
20230717,173100,5561155,3900,3900,3900,3900,0
20230717,173000,5561155,3900,3900,3900,3900,0
20230717,172900,5561155,3900,3900,3900,3900,0
20230717,172800,5561155,3900,3900,3900,3900,0
20230717,172700,5561155,3900,3900,3900,3900,0
20230717,172600,5561155,3900,3900,3900,3900,0
20230717,172500,5561155,3900,3900,3900,3900,0
20230717,172400,5561155,3900,3900,3900,3900,0
20230717,172300,5561155,3900,3900,3900,3900,0
20230717,172200,5561155,3900,3900,3900,3900,0
20230717,172100,5561155,3900,3900,3900,3900,0
20230717,172000,5561155,3900,3900,3900,3900,0
20230717,171900,5561155,3900,3900,3900,3900,0
20230717,171800,5561155,3900,3900,3900,3900,0
20230717,171700,5561155,3900,3900,3900,3900,0
20230717,171600,5561155,3900,3900,3900,3900,0
20230717,171500,5561155,3900,3900,3900,3900,0
20230717,171400,5561155,3900,3900,3900,3900,0
20230717,171300,5561155,3900,3900,3900,3900,0
20230717,171200,5561155,3900,3900,3900,3900,0
20230717,171100,5561155,3900,3900,3900,3900,0
20230717,171000,5561155,3900,3900,3900,3900,0
20230717,170900,5561155,3900,3900,3900,3900,0
20230717,170800,5561155,3900,3900,3900,3900,0
20230717,170700,5561155,3900,3900,3900,3900,0
20230717,170600,5561155,3900,3900,3900,3900,0
20230717,170500,5561155,3900,3900,3900,3900,0
20230717,170400,5561155,3900,3900,3900,3900,255
20230717,170300,5561155,3900,3900,3900,3900,0
20230717,170200,5561155,3900,3900,3900,3900,0
20230717,170100,5561155,3900,3900,3900,3900,0
20230717,170000,5561155,3900,3900,3900,3900,0
20230717,165900,5561155,3900,3900,3900,3900,0
20230717,165800,5561155,3900,3900,3900,3900,0
20230717,165700,5561155,3900,3900,3900,3900,0
20230717,165600,5561155,3900,3900,3900,3900,0
20230717,165500,5561155,3900,3900,3900,3900,0
20230717,165400,5561155,3900,3900,3900,3900,0
20230717,165300,5561155,3900,3900,3900,3900,0
20230717,165200,5561155,3900,3900,3900,3900,0
20230717,165100,5561155,3900,3900,3900,3900,0
20230717,165000,5561155,3900,3900,3900,3900,0
20230717,164900,5561155,3900,3900,3900,3900,0
20230717,164800,5561155,3900,3900,3900,3900,0
20230717,164700,5561155,3900,3900,3900,3900,0
20230717,164600,5561155,3900,3900,3900,3900,0
20230717,164500,5561155,3900,3900,3900,3900,0
20230717,164400,5561155,3900,3900,3900,3900,0
20230717,164300,5561155,3900,3900,3900,3900,0
20230717,164200,5561155,3900,3900,3900,3900,0
20230717,164100,5561155,3900,3900,3900,3900,0
20230717,164000,5561155,3900,3900,3900,3900,0
20230717,163900,5561155,3900,3900,3900,3900,0
20230717,163800,5561155,3900,3900,3900,3900,0
20230717,163700,5561155,3900,3900,3900,3900,0
20230717,163600,5561155,3900,3900,3900,3900,0
20230717,163500,5561155,3900,3900,3900,3900,0
20230717,163400,5561155,3900,3900,3900,3900,255
20230717,163300,5561155,3900,3900,3900,3900,0
20230717,163200,5561155,3900,3900,3900,3900,0
20230717,163100,5561155,3900,3900,3900,3900,0
20230717,163000,5561155,3900,3900,3900,3900,0
20230717,162900,5561155,3900,3900,3900,3900,0
20230717,162800,5561155,3900,3900,3900,3900,0
20230717,162700,5561155,3900,3900,3900,3900,0
20230717,162600,5561155,3900,3900,3900,3900,0
20230717,162500,5561155,3900,3900,3900,3900,0
20230717,162400,5561155,3900,3900,3900,3900,0
20230717,162300,5561155,3900,3900,3900,3900,0
20230717,162200,5561155,3900,3900,3900,3900,0
20230717,162100,5561155,3900,3900,3900,3900,0
20230717,162000,5561155,3900,3900,3900,3900,0
20230717,161900,5561155,3900,3900,3900,3900,0
20230717,161800,5561155,3900,3900,3900,3900,0
20230717,161700,5561155,3900,3900,3900,3900,0
20230717,161600,5561155,3900,3900,3900,3900,0
20230717,161500,5561155,3900,3900,3900,3900,0
20230717,161400,5561155,3900,3900,3900,3900,0
20230717,161300,5561155,3900,3900,3900,3900,0
20230717,161200,5561155,3900,3900,3900,3900,0
20230717,161100,5561155,3900,3900,3900,3900,0
20230717,161000,5561155,3900,3900,3900,3900,0
20230717,160900,5561155,3900,3900,3900,3900,0
20230717,160800,5561155,3900,3900,3900,3900,0
20230717,160700,5561155,3900,3900,3900,3900,0
20230717,160600,5561155,3900,3900,3900,3900,0
20230717,160500,5561155,3900,3900,3900,3900,0
20230717,160400,5561155,3900,3900,3900,3900,255
20230717,160300,5561155,3900,3900,3900,3900,0
20230717,160200,5561155,3900,3900,3900,3900,0
20230717,160100,5561155,3900,3900,3900,3900,0
20230717,160000,5561155,3900,3900,3900,3900,0
20230717,155900,5561155,3900,3900,3900,3900,0
20230717,155800,5561155,3900,3900,3900,3900,0
20230717,155700,5561155,3900,3900,3900,3900,0
20230717,155600,5561155,3900,3900,3900,3900,0
20230717,155500,5561155,3900,3900,3900,3900,0
20230717,155400,5561155,3900,3900,3900,3900,0
20230717,155300,5561155,3900,3900,3900,3900,0
20230717,155200,5561155,3900,3900,3900,3900,0
20230717,155100,5561155,3900,3900,3900,3900,0
20230717,155000,5561155,3900,3900,3900,3900,0
20230717,154900,5561155,3900,3900,3900,3900,0
20230717,154800,5561155,3900,3900,3900,3900,0
20230717,154700,5561155,3900,3900,3900,3900,0
20230717,154600,5561155,3900,3900,3900,3900,0
20230717,154500,5561155,3900,3900,3900,3900,0
20230717,154400,5561155,3900,3900,3900,3900,0
20230717,154300,5561155,3900,3900,3900,3900,0
20230717,154200,5561155,3900,3900,3900,3900,0
20230717,154100,5561155,3900,3900,3900,3900,0
20230717,154000,5561155,3900,3900,3900,3900,0
20230717,153900,5561155,3900,3900,3900,3900,0
20230717,153800,5561155,3900,3900,3900,3900,0
20230717,153700,5561155,3900,3900,3900,3900,0
20230717,153600,5561155,3900,3900,3900,3900,0
20230717,153500,5561155,3900,3900,3900,3900,0
20230717,153400,5561155,3900,3900,3900,3900,255
20230717,153300,5561155,3900,3900,3900,3900,0
20230717,153200,5561155,3900,3900,3900,3900,0
20230717,153100,5561155,3900,3900,3900,3900,0
20230717,153000,5561155,3900,3900,3900,3900,255
20230717,152900,4566655,3900,3900,3900,3900,0
20230717,152800,4566655,3900,3900,3900,3900,0
20230717,152700,4566655,3900,3900,3900,3900,0
20230717,152600,4566655,3900,3900,3900,3900,0
20230717,152500,4566655,3900,3900,3900,3900,0
20230717,152400,4566655,3900,3900,3900,3900,0
20230717,152300,4566655,3900,3900,3900,3900,0
20230717,152200,4566655,3900,3900,3900,3900,0
20230717,152100,4566655,3900,3900,3900,3900,0
20230717,152000,4566655,3900,3900,3900,3900,0
20230717,151900,4566655,3900,3900,3900,3900,0
20230717,151800,4566655,3900,3900,3900,3900,2
20230717,151700,4558855,3900,3900,3900,3900,0
20230717,151600,4558855,3900,3900,3900,3900,0
20230717,151500,4558855,3900,3900,3900,3900,0
20230717,151400,4558855,3900,3900,3900,3900,0
20230717,151300,4558855,3900,3900,3900,3900,0
20230717,151200,4558855,3900,3900,3900,3900,0
20230717,151100,4558855,3900,3900,3900,3900,0
20230717,151000,4558855,3900,3900,3900,3900,0
20230717,150900,4558855,3900,3900,3900,3900,0
20230717,150800,4558855,3900,3900,3900,3900,0
20230717,150700,4558855,3900,3900,3900,3900,0
20230717,150600,4558855,3900,3900,3900,3900,1
20230717,150500,4554955,3900,3900,3900,3900,0
20230717,150400,4554955,3900,3900,3900,3900,0
20230717,150300,4554955,3900,3900,3900,3900,0
20230717,150200,4554955,3900,3900,3900,3900,0
20230717,150100,4554955,3900,3900,3900,3900,0
20230717,150000,4554955,3900,3900,3900,3900,0
20230717,145900,4554955,3900,3900,3900,3900,0
20230717,145800,4554955,3900,3900,3900,3900,0
20230717,145700,4554955,3900,3900,3900,3900,0
20230717,145600,4554955,3900,3900,3900,3900,14
20230717,145500,4500355,3900,3900,3900,3900,2
20230717,145400,4492555,3900,3900,3900,3900,0
20230717,145300,4492555,3900,3900,3900,3900,0
20230717,145200,4492555,3900,3900,3900,3900,1
20230717,145100,4488655,3905,3905,3905,3905,0
20230717,145000,4488655,3905,3905,3905,3905,0
20230717,144900,4488655,3905,3905,3905,3905,0
20230717,144800,4488655,3905,3905,3905,3905,0
20230717,144700,4488655,3905,3905,3905,3905,0
20230717,144600,4488655,3905,3905,3905,3905,0
20230717,144500,4488655,3905,3905,3905,3905,0
20230717,144400,4488655,3905,3905,3905,3905,0
20230717,144300,4488655,3905,3905,3905,3905,0
20230717,144200,4488655,3905,3905,3905,3905,0
20230717,144100,4488655,3905,3905,3905,3905,0
20230717,144000,4488655,3905,3905,3905,3905,0
20230717,143900,4488655,3905,3905,3905,3905,0
20230717,143800,4488655,3905,3905,3905,3905,0
20230717,143700,4488655,3905,3905,3905,3905,1
20230717,143600,4484750,3900,3900,3900,3900,0
20230717,143500,4484750,3900,3900,3900,3900,0
20230717,143400,4484750,3900,3900,3900,3900,0
20230717,143300,4484750,3900,3900,3900,3900,3
20230717,143200,4473050,3905,3905,3905,3905,0
20230717,143100,4473050,3905,3905,3905,3905,0
20230717,143000,4473050,3905,3900,3905,3900,100
20230717,142900,4082805,3910,3910,3910,3910,0
20230717,142800,4082805,3910,3910,3910,3910,0
20230717,142700,4082805,3910,3910,3910,3910,0
20230717,142600,4082805,3910,3910,3910,3910,0
20230717,142500,4082805,3910,3910,3910,3910,0
20230717,142400,4082805,3910,3910,3910,3910,0
20230717,142300,4082805,3910,3910,3910,3910,0
20230717,142200,4082805,3910,3910,3910,3910,0
20230717,142100,4082805,3910,3910,3910,3910,0
20230717,142000,4082805,3910,3910,3910,3910,0
20230717,141900,4082805,3910,3910,3910,3910,0
20230717,141800,4082805,3910,3910,3910,3910,0
20230717,141700,4082805,3910,3910,3910,3910,0
20230717,141600,4082805,3910,3910,3910,3910,0
20230717,141500,4082805,3910,3910,3910,3910,0
20230717,141400,4082805,3910,3910,3910,3910,0
20230717,141300,4082805,3910,3910,3910,3910,0
20230717,141200,4082805,3910,3910,3910,3910,0
20230717,141100,4082805,3910,3910,3910,3910,0
20230717,141000,4082805,3910,3910,3910,3910,0
20230717,140900,4082805,3910,3910,3910,3910,0
20230717,140800,4082805,3910,3910,3910,3910,0
20230717,140700,4082805,3910,3910,3910,3910,0
20230717,140600,4082805,3910,3910,3910,3910,0
20230717,140500,4082805,3910,3910,3910,3910,0
20230717,140400,4082805,3910,3910,3910,3910,0
20230717,140300,4082805,3910,3910,3910,3910,0
20230717,140200,4082805,3910,3910,3910,3910,0
20230717,140100,4082805,3910,3910,3910,3910,0
20230717,140000,4082805,3910,3910,3910,3910,0
20230717,135900,4082805,3910,3910,3910,3910,0
20230717,135800,4082805,3910,3910,3910,3910,0
20230717,135700,4082805,3910,3910,3910,3910,0
20230717,135600,4082805,3910,3910,3910,3910,0
20230717,135500,4082805,3910,3910,3910,3910,0
20230717,135400,4082805,3910,3910,3910,3910,0
20230717,135300,4082805,3910,3910,3910,3910,0
20230717,135200,4082805,3910,3910,3910,3910,0
20230717,135100,4082805,3910,3910,3910,3910,0
20230717,135000,4082805,3910,3910,3910,3910,0
20230717,134900,4082805,3910,3910,3910,3910,0
20230717,134800,4082805,3910,3910,3910,3910,0
20230717,134700,4082805,3910,3910,3910,3910,0
20230717,134600,4082805,3910,3910,3910,3910,0
20230717,134500,4082805,3910,3910,3910,3910,0
20230717,134400,4082805,3910,3910,3910,3910,0
20230717,134300,4082805,3910,3910,3910,3910,0
20230717,134200,4082805,3910,3910,3910,3910,0
20230717,134100,4082805,3910,3910,3910,3910,0
20230717,134000,4082805,3910,3910,3910,3910,0
20230717,133900,4082805,3910,3910,3910,3910,0
20230717,133800,4082805,3910,3910,3910,3910,0
20230717,133700,4082805,3910,3910,3910,3910,0
20230717,133600,4082805,3910,3910,3910,3910,0
20230717,133500,4082805,3910,3910,3910,3910,0
20230717,133400,4082805,3910,3910,3910,3910,0
20230717,133300,4082805,3910,3910,3910,3910,0
20230717,133200,4082805,3910,3910,3910,3910,0
20230717,133100,4082805,3910,3910,3910,3910,0
20230717,133000,4082805,3910,3910,3910,3910,0
20230717,132900,4082805,3910,3910,3910,3910,0
20230717,132800,4082805,3910,3910,3910,3910,0
20230717,132700,4082805,3910,3910,3910,3910,0
20230717,132600,4082805,3910,3910,3910,3910,0
20230717,132500,4082805,3910,3910,3910,3910,0
20230717,132400,4082805,3910,3910,3910,3910,0
20230717,132300,4082805,3910,3910,3910,3910,0
20230717,132200,4082805,3910,3910,3910,3910,0
20230717,132100,4082805,3910,3910,3910,3910,0
20230717,132000,4082805,3910,3910,3910,3910,0
20230717,131900,4082805,3910,3910,3910,3910,0
20230717,131800,4082805,3910,3910,3910,3910,0
20230717,131700,4082805,3910,3910,3910,3910,0
20230717,131600,4082805,3910,3910,3910,3910,0
20230717,131500,4082805,3910,3910,3910,3910,0
20230717,131400,4082805,3910,3910,3910,3910,0
20230717,131300,4082805,3910,3910,3910,3910,0
20230717,131200,4082805,3910,3910,3910,3910,0
20230717,131100,4082805,3910,3910,3910,3910,0
20230717,131000,4082805,3910,3910,3910,3910,0
20230717,130900,4082805,3910,3910,3910,3910,0
20230717,130800,4082805,3910,3910,3910,3910,0
20230717,130700,4082805,3910,3910,3910,3910,0
20230717,130600,4082805,3910,3910,3910,3910,0
20230717,130500,4082805,3910,3910,3910,3910,0
20230717,130400,4082805,3910,3910,3910,3910,0
20230717,130300,4082805,3910,3910,3910,3910,0
20230717,130200,4082805,3910,3910,3910,3910,0
20230717,130100,4082805,3910,3910,3910,3910,0
20230717,130000,4082805,3910,3910,3910,3910,0
20230717,125900,4082805,3910,3910,3910,3910,0
20230717,125800,4082805,3910,3910,3910,3910,0
20230717,125700,4082805,3910,3910,3910,3910,0
20230717,125600,4082805,3910,3910,3910,3910,0
20230717,125500,4082805,3910,3910,3910,3910,0
20230717,125400,4082805,3910,3910,3910,3910,0
20230717,125300,4082805,3910,3910,3910,3910,0
20230717,125200,4082805,3910,3910,3910,3910,0
20230717,125100,4082805,3910,3910,3910,3910,0
20230717,125000,4082805,3910,3910,3910,3910,0
20230717,124900,4082805,3910,3910,3910,3910,0
20230717,124800,4082805,3910,3910,3910,3910,0
20230717,124700,4082805,3910,3910,3910,3910,0
20230717,124600,4082805,3910,3910,3910,3910,0
20230717,124500,4082805,3910,3910,3910,3910,0
20230717,124400,4082805,3910,3910,3910,3910,0
20230717,124300,4082805,3910,3910,3910,3910,0
20230717,124200,4082805,3910,3910,3910,3910,0
20230717,124100,4082805,3910,3910,3910,3910,0
20230717,124000,4082805,3910,3910,3910,3910,0
20230717,123900,4082805,3910,3910,3910,3910,0
20230717,123800,4082805,3910,3910,3910,3910,0
20230717,123700,4082805,3910,3910,3910,3910,0
20230717,123600,4082805,3910,3910,3910,3910,0
20230717,123500,4082805,3910,3910,3910,3910,0
20230717,123400,4082805,3910,3910,3910,3910,0
20230717,123300,4082805,3910,3910,3910,3910,0
20230717,123200,4082805,3910,3910,3910,3910,0
20230717,123100,4082805,3910,3910,3910,3910,0
20230717,123000,4082805,3910,3910,3910,3910,0
20230717,122900,4082805,3910,3910,3910,3910,0
20230717,122800,4082805,3910,3910,3910,3910,0
20230717,122700,4082805,3910,3910,3910,3910,0
20230717,122600,4082805,3910,3910,3910,3910,0
20230717,122500,4082805,3910,3910,3910,3910,0
20230717,122400,4082805,3910,3910,3910,3910,0
20230717,122300,4082805,3910,3910,3910,3910,0
20230717,122200,4082805,3910,3910,3910,3910,0
20230717,122100,4082805,3910,3910,3910,3910,0
20230717,122000,4082805,3910,3910,3910,3910,0
20230717,121900,4082805,3910,3910,3910,3910,0
20230717,121800,4082805,3910,3910,3910,3910,0
20230717,121700,4082805,3910,3910,3910,3910,0
20230717,121600,4082805,3910,3910,3910,3910,0
20230717,121500,4082805,3910,3910,3910,3910,0
20230717,121400,4082805,3910,3910,3910,3910,0
20230717,121300,4082805,3910,3910,3910,3910,0
20230717,121200,4082805,3910,3910,3910,3910,0
20230717,121100,4082805,3910,3910,3910,3910,0
20230717,121000,4082805,3910,3910,3910,3910,0
20230717,120900,4082805,3910,3910,3910,3910,0
20230717,120800,4082805,3910,3910,3910,3910,0
20230717,120700,4082805,3910,3910,3910,3910,0
20230717,120600,4082805,3910,3910,3910,3910,0
20230717,120500,4082805,3910,3910,3910,3910,0
20230717,120400,4082805,3910,3910,3910,3910,0
20230717,120300,4082805,3910,3910,3910,3910,0
20230717,120200,4082805,3910,3910,3910,3910,0
20230717,120100,4082805,3910,3910,3910,3910,0
20230717,120000,4082805,3910,3910,3910,3910,0
20230717,115900,4082805,3910,3910,3910,3910,0
20230717,115800,4082805,3910,3910,3910,3910,0
20230717,115700,4082805,3910,3910,3910,3910,0
20230717,115600,4082805,3910,3910,3910,3910,0
20230717,115500,4082805,3910,3910,3910,3910,0
20230717,115400,4082805,3910,3910,3910,3910,0
20230717,115300,4082805,3910,3910,3910,3910,0
20230717,115200,4082805,3910,3910,3910,3910,0
20230717,115100,4082805,3910,3910,3910,3910,0
20230717,115000,4082805,3910,3910,3910,3910,0
20230717,114900,4082805,3910,3910,3910,3910,0
20230717,114800,4082805,3910,3910,3910,3910,0
20230717,114700,4082805,3910,3910,3910,3910,2
20230717,114600,4074985,3910,3910,3910,3910,0
20230717,114500,4074985,3910,3910,3910,3910,0
20230717,114400,4074985,3910,3910,3910,3910,0
20230717,114300,4074985,3910,3910,3910,3910,0
20230717,114200,4074985,3910,3910,3910,3910,0
20230717,114100,4074985,3910,3910,3910,3910,0
20230717,114000,4074985,3910,3910,3910,3910,0
20230717,113900,4074985,3910,3910,3910,3910,0
20230717,113800,4074985,3910,3910,3910,3910,0
20230717,113700,4074985,3910,3910,3910,3910,0
20230717,113600,4074985,3910,3910,3910,3910,0
20230717,113500,4074985,3910,3910,3910,3910,0
20230717,113400,4074985,3910,3910,3910,3910,0
20230717,113300,4074985,3910,3910,3910,3910,0
20230717,113200,4074985,3910,3910,3910,3910,0
20230717,113100,4074985,3910,3910,3910,3910,0
20230717,113000,4074985,3910,3910,3910,3910,0
20230717,112900,4074985,3910,3910,3910,3910,0
20230717,112800,4074985,3910,3910,3910,3910,0
20230717,112700,4074985,3910,3910,3910,3910,0
20230717,112600,4074985,3910,3910,3910,3910,0
20230717,112500,4074985,3910,3910,3910,3910,0
20230717,112400,4074985,3910,3910,3910,3910,0
20230717,112300,4074985,3910,3910,3910,3910,0
20230717,112200,4074985,3910,3910,3910,3910,0
20230717,112100,4074985,3910,3910,3910,3910,0
20230717,112000,4074985,3910,3910,3910,3910,0
20230717,111900,4074985,3910,3910,3910,3910,0
20230717,111800,4074985,3910,3910,3910,3910,0
20230717,111700,4074985,3910,3910,3910,3910,0
20230717,111600,4074985,3910,3910,3910,3910,0
20230717,111500,4074985,3910,3910,3910,3910,0
20230717,111400,4074985,3910,3910,3910,3910,0
20230717,111300,4074985,3910,3910,3910,3910,0
20230717,111200,4074985,3910,3910,3910,3910,0
20230717,111100,4074985,3910,3910,3910,3910,0
20230717,111000,4074985,3910,3910,3910,3910,0
20230717,110900,4074985,3910,3910,3910,3910,0
20230717,110800,4074985,3910,3910,3910,3910,0
20230717,110700,4074985,3910,3910,3910,3910,0
20230717,110600,4074985,3910,3910,3910,3910,0
20230717,110500,4074985,3910,3910,3910,3910,0
20230717,110400,4074985,3910,3910,3910,3910,0
20230717,110300,4074985,3910,3910,3910,3910,0
20230717,110200,4074985,3910,3910,3910,3910,0
20230717,110100,4074985,3910,3910,3910,3910,0
20230717,110000,4074985,3910,3910,3910,3910,0
20230717,105900,4074985,3910,3910,3910,3910,0
20230717,105800,4074985,3910,3910,3910,3910,0
20230717,105700,4074985,3910,3910,3910,3910,0
20230717,105600,4074985,3910,3910,3910,3910,0
20230717,105500,4074985,3910,3910,3910,3910,0
20230717,105400,4074985,3910,3910,3910,3910,0
20230717,105300,4074985,3910,3910,3910,3910,1
20230717,105200,4071075,3895,3910,3910,3895,4
20230717,105100,4055480,3910,3910,3910,3910,0
20230717,105000,4055480,3910,3910,3910,3910,0
20230717,104900,4055480,3910,3910,3910,3910,0
20230717,104800,4055480,3910,3910,3910,3910,0
20230717,104700,4055480,3910,3910,3910,3910,0
20230717,104600,4055480,3910,3910,3910,3910,3
20230717,104500,4043750,3910,3910,3910,3910,0
20230717,104400,4043750,3910,3910,3910,3910,0
20230717,104300,4043750,3910,3910,3910,3910,0
20230717,104200,4043750,3910,3910,3910,3910,0
20230717,104100,4043750,3910,3910,3910,3910,0
20230717,104000,4043750,3910,3910,3910,3910,0
20230717,103900,4043750,3910,3910,3910,3910,0
20230717,103800,4043750,3910,3910,3910,3910,0
20230717,103700,4043750,3910,3910,3910,3910,0
20230717,103600,4043750,3910,3910,3910,3910,0
20230717,103500,4043750,3910,3910,3910,3910,0
20230717,103400,4043750,3910,3910,3910,3910,0
20230717,103300,4043750,3910,3910,3910,3910,0
20230717,103200,4043750,3910,3910,3910,3910,0
20230717,103100,4043750,3910,3910,3910,3910,0
20230717,103000,4043750,3910,3910,3910,3910,0
20230717,102900,4043750,3910,3910,3910,3910,5
20230717,102800,4024200,3910,3910,3910,3910,0
20230717,102700,4024200,3910,3910,3910,3910,0
20230717,102600,4024200,3910,3910,3910,3910,0
20230717,102500,4024200,3910,3910,3910,3910,0
20230717,102400,4024200,3910,3910,3910,3910,0
20230717,102300,4024200,3910,3910,3910,3910,0
20230717,102200,4024200,3910,3910,3910,3910,0
20230717,102100,4024200,3910,3910,3910,3910,0
20230717,102000,4024200,3910,3910,3910,3910,0
20230717,101900,4024200,3910,3910,3910,3910,0
20230717,101800,4024200,3910,3910,3910,3910,5
20230717,101700,4004650,3910,3910,3910,3910,0
20230717,101600,4004650,3910,3910,3910,3910,0
20230717,101500,4004650,3910,3910,3910,3910,0
20230717,101400,4004650,3910,3900,3910,3900,2
20230717,101300,3996840,3900,3900,3900,3900,0
20230717,101200,3996840,3900,3900,3900,3900,0
20230717,101100,3996840,3900,3900,3900,3900,0
20230717,101000,3996840,3900,3900,3900,3900,0
20230717,100900,3996840,3900,3900,3900,3900,0
20230717,100800,3996840,3900,3900,3900,3900,700
20230717,100700,1266840,3900,3900,3900,3900,0
20230717,100600,1266840,3900,3900,3900,3900,0
20230717,100500,1266840,3900,3900,3900,3900,0
20230717,100400,1266840,3900,3900,3900,3900,0
20230717,100300,1266840,3900,3900,3900,3900,1
20230717,100200,1262940,3850,3850,3850,3850,0
20230717,100100,1262940,3850,3850,3850,3850,0
20230717,100000,1262940,3850,3850,3850,3850,0
20230717,095900,1262940,3850,3850,3850,3850,0
20230717,095800,1262940,3850,3850,3850,3850,0
20230717,095700,1262940,3850,3885,3885,3850,10
20230717,095600,1224305,3900,3900,3900,3900,0
20230717,095500,1224305,3900,3900,3900,3900,0
20230717,095400,1224305,3900,3900,3900,3900,0
20230717,095300,1224305,3900,3900,3900,3900,0
20230717,095200,1224305,3900,3900,3900,3900,0
20230717,095100,1224305,3900,3900,3900,3900,0
20230717,095000,1224305,3900,3900,3900,3900,0
20230717,094900,1224305,3900,3900,3900,3900,0
20230717,094800,1224305,3900,3900,3900,3900,0
20230717,094700,1224305,3900,3900,3900,3900,0
20230717,094600,1224305,3900,3900,3900,3900,0
20230717,094500,1224305,3900,3900,3900,3900,0
20230717,094400,1224305,3900,3900,3900,3900,0
20230717,094300,1224305,3900,3900,3900,3900,0
20230717,094200,1224305,3900,3900,3900,3900,0
20230717,094100,1224305,3900,3900,3900,3900,0
20230717,094000,1224305,3900,3900,3900,3900,0
20230717,093900,1224305,3900,3900,3900,3900,0
20230717,093800,1224305,3900,3900,3900,3900,0
20230717,093700,1224305,3900,3900,3900,3900,0
20230717,093600,1224305,3900,3900,3900,3900,12
20230717,093500,1177505,3900,3900,3900,3900,0
20230717,093400,1177505,3900,3900,3900,3900,0
20230717,093300,1177505,3900,3900,3900,3900,0
20230717,093200,1177505,3900,3900,3900,3900,0
20230717,093100,1177505,3900,3900,3900,3900,0
20230717,093000,1177505,3900,3900,3900,3900,0
20230717,092900,1177505,3900,3900,3900,3900,0
20230717,092800,1177505,3900,3900,3900,3900,0
20230717,092700,1177505,3900,3900,3900,3900,0
20230717,092600,1177505,3900,3900,3900,3900,1
20230717,092500,1173605,3900,3900,3900,3900,0
20230717,092400,1173605,3900,3900,3900,3900,0
20230717,092300,1173605,3900,3900,3900,3900,0
20230717,092200,1173605,3900,3900,3900,3900,0
20230717,092100,1173605,3900,3900,3900,3900,0
20230717,092000,1173605,3900,3900,3900,3900,0
20230717,091900,1173605,3900,3900,3900,3900,0
20230717,091800,1173605,3900,3900,3900,3900,0
20230717,091700,1173605,3900,3900,3900,3900,0
20230717,091600,1173605,3900,3900,3900,3900,0
20230717,091500,1173605,3900,3900,3900,3900,0
20230717,091400,1173605,3900,3900,3900,3900,0
20230717,091300,1173605,3900,3900,3900,3900,0
20230717,091200,1173605,3900,3900,3900,3900,1
20230717,091100,1169705,3870,3870,3870,3870,0
20230717,091000,1169705,3870,3870,3870,3870,1
20230717,090900,1165835,3905,3925,3925,3905,28
20230717,090800,1056260,3990,3980,3990,3980,10
20230717,090700,1016410,3970,3905,3970,3905,104
20230717,090600,609115,3905,3905,3905,3905,0
20230717,090500,609115,3905,3905,3905,3905,0
20230717,090400,609115,3905,3905,3905,3905,1
20230717,090300,605210,3895,3855,3895,3855,3
20230717,090200,593580,3805,3805,3805,3805,1
20230717,090100,589775,3805,3805,3805,3805,0
20230717,090000,589775,3805,3805,3805,3805,155